Mercados españoles cerrados

Bank of Montreal (BMO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
92,08+1,07 (+1,18%)
A partir del 03:20PM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202491,2592,6291,3192,0892,08195.764
18 abr 202491,5891,8990,3491,0191,01718.100
17 abr 202491,5192,0990,3590,9690,96654.800
16 abr 202492,2892,4890,8491,1691,16709.100
15 abr 202493,6894,4592,3992,7592,75711.800
12 abr 202494,0094,1492,6193,0293,02701.300
11 abr 202495,5795,5794,0894,8194,81896.100
10 abr 202496,7196,9494,7495,5795,57962.400
09 abr 202498,4698,8397,5398,3698,36589.700
08 abr 202497,5198,3097,2598,0398,03347.100
05 abr 202496,2797,5895,9597,1597,15369.200
04 abr 202497,9498,9996,3896,6196,61858.600
03 abr 202496,3097,8796,2196,9096,90479.700
02 abr 202497,2097,6496,2596,4496,44414.600
01 abr 202497,6398,0297,0097,6197,61731.800
28 mar 202496,5097,9896,3297,6897,68397.200
27 mar 202495,8596,4395,6996,3896,38452.600
26 mar 202496,0796,2295,7295,9795,97271.100
25 mar 202495,6196,3695,6195,6995,692.251.100
22 mar 202496,1496,6095,4395,4995,49317.800
21 mar 202496,3697,0395,9896,4496,44413.000
20 mar 202493,8496,1593,7596,1396,13415.500
19 mar 202493,6794,5293,5394,0494,04371.800
18 mar 202493,9394,1393,1093,9293,92256.500
15 mar 202493,4894,3792,9793,8593,85437.900
14 mar 202495,5395,5393,4993,7793,77379.900
13 mar 202494,6195,6094,5195,5395,53868.100
12 mar 202494,6494,6894,0694,5394,53289.200
11 mar 202493,5294,5693,4294,4394,43361.600
08 mar 202494,2294,4693,8694,0394,03396.600
07 mar 202493,0694,0092,6293,8893,88422.300
06 mar 202492,3192,9591,8792,4792,47795.700
05 mar 202491,2992,0091,1391,4791,47670.000
04 mar 202490,6191,8890,5591,3891,38916.900
01 mar 202490,7491,2089,8990,7690,76619.900
29 feb 202490,0790,6289,6090,5090,50832.500
28 feb 202490,2690,6389,3789,5389,53672.500
27 feb 202490,6090,9788,5590,3990,392.282.700
26 feb 202494,5595,3093,8493,8893,88774.300
23 feb 202494,8295,5094,7494,9294,922.508.500
22 feb 202495,0096,0494,5594,7894,78567.300
21 feb 202494,6794,7594,0494,3094,30342.100
20 feb 202494,0194,9794,0194,6094,60520.700
16 feb 202494,2494,9393,9194,1994,19269.700
15 feb 202492,8494,7792,8494,5794,57507.600
14 feb 202491,5592,5991,4092,5892,58445.500
13 feb 202492,5092,5089,6790,5890,581.258.100
12 feb 202492,6293,8592,5193,8393,83450.500
09 feb 202492,0492,6691,4092,6492,64440.100
08 feb 202491,4191,9290,8891,8891,88314.700
07 feb 202492,1892,2691,4791,7591,75437.600
06 feb 202491,8092,6191,7192,0592,05644.200
05 feb 202493,2293,2291,8892,2192,21421.400
02 feb 202493,6993,7192,6893,4793,47588.000
01 feb 202494,2094,5893,3294,1194,111.233.800
31 ene 202495,4696,1394,0594,1894,18914.700
30 ene 202496,0996,3695,2395,8795,87582.000
29 ene 202495,5096,2894,5296,2496,242.365.400
29 ene 20241.123 Dividendo
26 ene 202497,0397,1396,5196,8395,711.909.900
25 ene 202496,8597,0396,3296,7195,59613.300
24 ene 202496,6796,7595,9496,1094,99485.700
23 ene 202495,9996,6795,3395,5494,43330.200
22 ene 202496,2696,5295,3895,9494,83678.900
19 ene 202493,7495,9893,5595,8494,73631.800
18 ene 202493,6394,3593,4793,6992,60331.400
17 ene 202493,3294,1293,0793,5692,47443.500
16 ene 202493,8794,5193,1594,4093,31544.000
12 ene 202495,4695,8594,1394,3193,22383.900
11 ene 202495,3595,3593,7494,6793,57596.900
10 ene 202496,8797,4795,3695,4994,38916.300
09 ene 202497,9298,2596,8796,9095,78433.700
08 ene 202497,6198,7397,2898,6397,49428.800
05 ene 202497,0798,6796,7797,6196,48560.700
04 ene 202496,6697,9796,5297,0295,89920.400
03 ene 202497,1297,4496,5896,8695,74409.900
02 ene 202497,8898,6797,6197,8996,75592.800
29 dic 202398,5599,4098,4998,9497,79353.900
28 dic 202399,32100,1298,6198,7897,63608.700
27 dic 202398,7999,8398,6199,5598,40452.700
26 dic 202398,5599,0998,2498,9797,82260.300
22 dic 202397,5398,5997,5398,2397,09630.900
21 dic 202395,9397,3395,9397,2796,14782.500
20 dic 202396,3497,3495,2295,2694,16808.900
19 dic 202394,5396,1494,5396,1195,00507.700
18 dic 202392,7494,1192,6494,0292,93815.400
15 dic 202393,0093,5692,3992,4991,42810.500
14 dic 202391,2993,0891,2592,7791,691.362.200
13 dic 202387,7690,4687,1290,3689,31867.300
12 dic 202387,9587,9587,1387,6186,59457.900
11 dic 202387,6088,0586,9087,8686,84491.800
08 dic 202386,2887,5186,0887,2386,22796.400
07 dic 202385,9486,2085,2986,0785,07758.600
06 dic 202385,9886,7985,6385,8484,84650.700
05 dic 202384,2485,4783,9685,1384,14647.000
04 dic 202383,1884,7883,1884,3583,37760.600
01 dic 202381,4884,4081,1984,2283,241.359.600
30 nov 202381,5182,5581,1482,2981,34798.100
29 nov 202379,8681,4679,7881,0180,07568.800
28 nov 202380,0480,3478,8679,9379,00600.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...